| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 27.49 | 28.47 | 27.49 | 28.45 | 28.45 | +1.15 (+4.21%) | 1,741,821 |
| 26 Sep 2022 | CNY | 28.28 | 28.65 | 27.1 | 27.3 | 27.3 | -1.35 (-4.71%) | 1,783,169 |
| 23 Sep 2022 | CNY | 29.06 | 29.38 | 28.26 | 28.65 | 28.65 | -0.42 (-1.44%) | 2,096,836 |
| 22 Sep 2022 | CNY | 28.5 | 29.68 | 28.41 | 29.07 | 29.07 | +0.26 (+0.90%) | 2,866,574 |
| 21 Sep 2022 | CNY | 28.18 | 28.97 | 27.43 | 28.81 | 28.81 | +0.91 (+3.26%) | 2,449,669 |
| 20 Sep 2022 | CNY | 27.05 | 29.24 | 26.78 | 27.9 | 27.9 | +1.32 (+4.97%) | 2,670,686 |
| 19 Sep 2022 | CNY | 27.1 | 27.4 | 26.48 | 26.58 | 26.58 | -0.52 (-1.92%) | 1,230,867 |
| 16 Sep 2022 | CNY | 27.75 | 27.75 | 26.64 | 27.1 | 27.1 | -0.75 (-2.69%) | 1,361,103 |
| 15 Sep 2022 | CNY | 29.01 | 29.13 | 27.7 | 27.85 | 27.85 | -1.09 (-3.77%) | 1,856,198 |
| 14 Sep 2022 | CNY | 28.69 | 29.04 | 28.3 | 28.94 | 28.94 | -0.13 (-0.45%) | 1,237,587 |
| 13 Sep 2022 | CNY | 28.79 | 29.19 | 28.65 | 29.07 | 29.07 | +0.32 (+1.11%) | 1,397,797 |
| 9 Sep 2022 | CNY | 28.45 | 28.97 | 28.12 | 28.75 | 28.75 | +0.47 (+1.66%) | 1,402,240 |
| 8 Sep 2022 | CNY | 29.1 | 29.23 | 28.11 | 28.28 | 28.28 | -0.74 (-2.55%) | 1,823,580 |
| 7 Sep 2022 | CNY | 28.54 | 29.28 | 28.11 | 29.02 | 29.02 | +0.49 (+1.72%) | 2,211,138 |
| 6 Sep 2022 | CNY | 28.6 | 28.78 | 27.76 | 28.53 | 28.53 | +0.02 (+0.07%) | 2,300,859 |
| 5 Sep 2022 | CNY | 29.16 | 29.24 | 28.21 | 28.51 | 28.51 | -1.09 (-3.68%) | 2,192,907 |
| 2 Sep 2022 | CNY | 29.5 | 31 | 28.86 | 29.6 | 29.6 | +1 (+3.50%) | 3,285,547 |
| 1 Sep 2022 | CNY | 28.2 | 28.74 | 28 | 28.6 | 28.6 | +0.41 (+1.45%) | 2,237,731 |
| 31 Aug 2022 | CNY | 30.56 | 30.58 | 28.07 | 28.19 | 28.19 | -2.36 (-7.73%) | 4,396,878 |
| 30 Aug 2022 | CNY | 30.9 | 31.29 | 30.26 | 30.55 | 30.55 | -0.61 (-1.96%) | 2,255,455 |
| 29 Aug 2022 | CNY | 32.88 | 33.07 | 30.8 | 31.16 | 31.16 | -2.82 (-8.30%) | 4,950,797 |
| 26 Aug 2022 | CNY | 34 | 34.6 | 32.41 | 33.98 | 33.98 | -2.03 (-5.64%) | 5,710,529 |
| 25 Aug 2022 | CNY | 41.35 | 42.79 | 36.01 | 36.01 | 36.01 | -4 (-10.00%) | 6,770,498 |
| 24 Aug 2022 | CNY | 42.98 | 42.98 | 38.48 | 40.01 | 40.01 | -2.74 (-6.41%) | 4,878,238 |
| 23 Aug 2022 | CNY | 42.5 | 45.07 | 41.12 | 42.75 | 42.75 | 0.0 (0.0%) | 5,300,129 |
| 22 Aug 2022 | CNY | 42.31 | 43.22 | 40.8 | 42.75 | 42.75 | +0.36 (+0.85%) | 2,806,697 |
| 19 Aug 2022 | CNY | 43.22 | 43.22 | 41.01 | 42.39 | 42.39 | -0.89 (-2.06%) | 4,024,572 |
| 18 Aug 2022 | CNY | 44.22 | 44.48 | 42.42 | 43.28 | 43.28 | -1.25 (-2.81%) | 3,595,278 |
| 17 Aug 2022 | CNY | 45.48 | 45.5 | 43.88 | 44.53 | 44.53 | -1.02 (-2.24%) | 2,788,862 |
| 16 Aug 2022 | CNY | 43.78 | 46.6 | 43.66 | 45.55 | 45.55 | +0.81 (+1.81%) | 5,529,076 |
